Shinkong Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.800	40.900	40.750	40.850	39.846	27,072
2022-08-08	40.700	40.950	40.600	40.750	39.749	35,051
2022-08-05	40.600	40.750	40.400	40.700	39.700	82,012
2022-08-04	40.300	40.400	40.150	40.350	39.359	55,727
2022-08-03	40.500	40.850	40.400	40.500	39.505	28,370
2022-08-02	40.450	40.800	40.450	40.600	39.603	12,000
2022-08-01	40.400	40.650	40.400	40.650	39.651	21,000
2022-07-29	40.600	40.650	40.400	40.400	39.407	25,028
2022-07-28	40.550	40.550	40.300	40.450	39.456	24,711
2022-07-27	40.450	40.550	40.450	40.550	39.554	5,333
2022-07-26	40.500	40.500	40.500	40.500	39.505	1,277
2022-07-25	40.250	40.500	40.250	40.350	39.359	4,403
2022-07-22	40.150	40.300	40.150	40.200	39.212	22,757
2022-07-21	40.250	40.500	40.250	40.300	39.310	4,493
2022-07-20	40.250	40.650	40.200	40.250	39.261	63,838
2022-07-19	40.250	40.400	40.200	40.250	39.261	20,002
2022-07-18	40.200	40.500	40.150	40.250	39.261	46,289
2022-07-15	40.150	40.450	40.150	40.200	39.212	53,006
2022-07-14	40.500	40.600	40.150	40.150	39.164	109,079
2022-07-13	40.500	41.050	40.300	40.800	39.798	54,034
2022-07-12	40.700	41.000	40.500	40.550	39.554	45,330
2022-07-11	41.200	41.300	41.050	41.050	40.041	46,032
2022-07-08	41.200	41.550	41.200	41.250	40.237	27,001
2022-07-07	41.000	41.450	40.950	41.100	40.090	26,675
2022-07-06	41.300	41.300	41.000	41.050	40.041	66,314
2022-07-05	41.800	41.800	41.400	41.550	40.529	43,203
2022-07-04	41.200	41.600	41.200	41.550	40.529	33,162
2022-07-01	41.800	41.800	41.100	41.150	40.139	66,133
2022-06-30	41.300	41.350	41.150	41.150	40.139	67,700
2022-06-29	41.100	41.600	41.100	41.600	40.578	18,904
2022-06-28	41.850	41.850	41.600	41.650	40.627	35,001
2022-06-27	41.900	41.950	41.750	41.800	40.773	244,051
2022-06-24	41.900	42.000	41.550	41.900	40.871	138,359
2022-06-23	41.700	42.000	41.600	41.750	40.724	95,675
2022-06-22	41.650	41.850	41.350	41.450	40.432	25,665
2022-06-21	41.800	41.950	41.550	41.850	40.822	113,432
2022-06-20	41.650	41.700	41.250	41.500	40.480	18,203
2022-06-17	41.250	41.650	41.250	41.650	40.627	15,140
2022-06-16	41.750	41.750	41.400	41.700	40.675	26,168
2022-06-15	41.300	41.800	41.300	41.750	40.724	79,766
2022-06-14	41.150	41.200	41.050	41.200	40.188	8,228
2022-06-13	41.350	41.350	41.150	41.200	40.188	71,733
2022-06-10	41.300	41.750	41.300	41.750	40.724	23,776
2022-06-09	41.350	41.750	41.350	41.500	40.480	11,065
2022-06-08	41.600	41.800	41.500	41.500	40.480	44,003
2022-06-07	41.350	41.600	41.350	41.450	40.432	12,024
2022-06-06	41.700	41.850	41.600	41.600	40.578	41,003
2022-06-02	41.950	41.950	41.650	41.950	40.919	6,117
2022-06-01	41.950	42.000	41.850	41.950	40.919	102,043
2022-05-31	41.800	42.100	41.750	41.950	40.919	229,396
2022-05-30	41.950	41.950	41.800	41.800	40.773	53,429
2022-05-27	41.850	41.900	41.850	41.900	40.871	23,021
2022-05-26	41.800	41.900	41.650	41.800	40.773	11,137
2022-05-25	41.650	41.800	41.550	41.800	40.773	32,503
2022-05-24	41.250	41.450	41.250	41.450	40.432	5,171
2022-05-23	41.600	41.750	41.500	41.500	40.480	22,311
2022-05-20	41.600	41.800	41.600	41.800	40.773	7,318
2022-05-19	41.150	41.350	41.150	41.250	40.237	19,601
2022-05-18	41.700	41.850	41.450	41.650	40.627	100,001
2022-05-17	41.950	41.950	41.750	41.850	40.822	72,045

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	1.0000 TWD
2021-08-05	1.0000 TWD
2020-08-06	1.0000 TWD
2019-07-11	0.8475 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.